Singbao International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.900	48.700	47.650	47.650	46.981	140,000
2022-02-15	45.900	48.000	45.550	47.950	47.277	238,000
2022-02-14	46.800	47.500	45.100	47.200	46.537	528,000
2022-02-11	48.450	48.500	47.300	47.800	47.129	456,000
2022-02-10	49.200	50.000	48.600	49.000	48.312	344,000
2022-02-09	50.300	50.500	49.200	49.800	49.101	230,000
2022-02-08	49.700	50.800	48.600	49.900	49.199	713,000
2022-02-07	46.250	49.500	46.250	49.000	48.312	633,000
2022-01-26	42.050	46.450	42.050	46.000	45.354	429,000
2022-01-25	45.450	47.550	44.200	45.500	44.861	376,000
2022-01-24	49.000	49.000	44.450	45.600	44.960	783,000
2022-01-21	50.000	50.000	47.350	48.150	47.474	719,000
2022-01-20	48.300	50.000	47.850	48.250	47.572	624,000
2022-01-19	44.250	49.500	44.250	48.250	47.572	957,000
2022-01-18	44.600	45.550	44.000	45.050	44.417	612,000
2022-01-17	41.450	45.000	41.450	44.600	43.974	732,000
2022-01-14	40.550	41.450	39.800	41.300	40.720	347,000
2022-01-13	40.050	41.200	39.900	40.500	39.931	577,000
2022-01-12	40.100	40.600	39.900	40.050	39.488	311,000
2022-01-11	40.600	40.750	40.100	40.300	39.734	319,000
2022-01-10	39.750	41.050	39.150	40.600	40.030	788,000
2022-01-07	39.050	40.000	37.550	39.750	39.192	436,000
2022-01-06	39.000	39.350	38.750	39.050	38.502	251,000
2022-01-05	38.900	39.000	37.400	39.000	38.452	334,000
2022-01-04	40.200	40.800	38.600	38.800	38.255	376,000
2022-01-03	39.000	40.000	38.400	40.000	39.438	554,000
2021-12-30	38.000	38.500	37.900	38.200	37.664	226,000
2021-12-29	37.600	38.200	37.300	37.900	37.368	176,000
2021-12-28	38.100	38.700	36.250	37.600	37.072	351,000
2021-12-27	38.000	38.300	37.000	38.100	37.565	468,000
2021-12-24	36.000	36.800	36.000	36.500	35.987	267,000
2021-12-23	35.800	37.000	35.200	35.950	35.445	414,000
2021-12-22	35.000	35.000	34.300	34.950	34.459	206,000
2021-12-21	34.000	35.000	33.500	35.000	34.508	550,000
2021-12-20	32.950	36.000	32.950	34.650	34.163	2,222,000
2021-12-17	39.500	39.500	36.450	36.600	36.086	1,275,000
2021-12-16	39.450	39.850	38.000	39.500	38.945	924,000
2021-12-15	39.200	40.800	39.000	39.000	38.452	1,143,000
2021-12-14	38.400	39.700	37.000	38.750	38.206	727,000
2021-12-13	35.600	37.950	35.550	37.900	37.368	480,000
2021-12-10	34.700	35.500	34.450	35.350	34.854	239,000
2021-12-09	35.300	36.300	34.500	34.700	34.213	517,000
2021-12-08	36.550	36.650	35.300	35.600	35.100	762,000
2021-12-07	37.750	38.000	36.200	37.000	36.480	601,000
2021-12-06	39.600	39.800	37.200	37.750	37.220	1,363,000
2021-12-03	37.000	38.500	36.000	38.450	37.910	786,000
2021-12-02	33.500	37.400	33.500	35.900	35.396	1,064,000
2021-12-01	33.100	34.200	33.100	34.000	33.523	356,000
2021-11-30	32.600	33.100	32.600	33.000	32.537	212,000
2021-11-29	32.000	33.450	31.650	32.500	32.044	275,000
2021-11-26	33.550	33.950	32.100	33.950	33.473	513,000
2021-11-25	34.500	34.500	33.550	33.550	33.079	321,000
2021-11-24	34.000	34.600	33.750	34.450	33.966	400,000
2021-11-23	35.100	35.100	33.900	33.900	33.424	608,000
2021-11-22	35.000	36.450	34.250	35.100	34.607	1,423,000
2021-11-19	32.400	34.550	31.400	34.550	34.065	1,404,000
2021-11-18	34.000	34.100	32.900	33.000	32.537	562,000
2021-11-17	34.800	35.200	33.700	34.000	33.523	981,000
2021-11-16	31.800	34.300	31.800	33.800	33.325	881,000
2021-11-15	30.350	32.300	30.000	31.200	30.762	615,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.